Geely Automobile Holdings Limited (HKG:0175)
Hong Kong · Delayed Price · Currency is HKD 17.69
-0.19 (-1.06%)
Nov 7, 2025, 4:08 PM HKT
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.83 | 18.03 | 17.63 | 17.69 | 17.69 | -1.06% | 28,966,634 |
| Nov 6, 2025 | 17.60 | 18.09 | 17.48 | 17.88 | 17.88 | 2.11% | 50,257,611 |
| Nov 5, 2025 | 17.25 | 17.51 | 17.09 | 17.51 | 17.51 | -0.28% | 49,312,941 |
| Nov 4, 2025 | 17.71 | 17.83 | 17.32 | 17.56 | 17.56 | -1.18% | 86,988,212 |
| Nov 3, 2025 | 18.50 | 18.62 | 17.60 | 17.77 | 17.77 | -3.42% | 142,029,248 |
| Oct 31, 2025 | 18.77 | 18.77 | 18.40 | 18.40 | 18.40 | -1.97% | 59,462,369 |
| Oct 30, 2025 | 19.10 | 19.27 | 18.65 | 18.77 | 18.77 | -0.79% | 49,698,274 |
| Oct 28, 2025 | 19.30 | 19.30 | 18.84 | 18.92 | 18.92 | -1.10% | 44,726,195 |
| Oct 27, 2025 | 19.68 | 19.85 | 19.11 | 19.13 | 19.13 | - | 48,317,286 |
| Oct 26, 2025 | 19.68 | 19.85 | 19.11 | 19.13 | 19.13 | -2.00% | 48,317,286 |
| Oct 24, 2025 | 19.60 | 19.76 | 19.40 | 19.52 | 19.52 | 0.46% | 32,240,129 |
| Oct 23, 2025 | 19.38 | 19.50 | 18.92 | 19.43 | 19.43 | -0.46% | 44,469,697 |
| Oct 22, 2025 | 19.61 | 19.73 | 19.32 | 19.52 | 19.52 | -1.41% | 49,513,720 |
| Oct 21, 2025 | 19.33 | 20.00 | 19.25 | 19.80 | 19.80 | 3.23% | 131,602,308 |
| Oct 20, 2025 | 18.93 | 19.41 | 18.69 | 19.18 | 19.18 | 4.35% | 66,548,849 |
| Oct 17, 2025 | 19.20 | 19.20 | 18.28 | 18.38 | 18.38 | -4.52% | 78,851,933 |
| Oct 16, 2025 | 19.01 | 19.59 | 19.01 | 19.25 | 19.25 | 0.42% | 58,058,327 |
| Oct 15, 2025 | 18.46 | 19.33 | 18.46 | 19.17 | 19.17 | 4.13% | 74,467,242 |
| Oct 14, 2025 | 18.93 | 19.50 | 18.32 | 18.41 | 18.41 | -2.64% | 95,580,974 |
| Oct 13, 2025 | 18.30 | 18.93 | 18.30 | 18.91 | 18.91 | -0.73% | 93,225,639 |
| Oct 10, 2025 | 19.50 | 19.50 | 18.93 | 19.05 | 19.05 | -3.54% | 68,438,585 |
| Oct 9, 2025 | 19.71 | 19.98 | 19.22 | 19.75 | 19.75 | 0.41% | 75,719,256 |
| Oct 8, 2025 | 19.01 | 19.74 | 19.01 | 19.67 | 19.67 | 3.36% | 49,202,481 |
| Oct 6, 2025 | 19.11 | 19.25 | 18.88 | 19.03 | 19.03 | -1.76% | 19,272,216 |
| Oct 3, 2025 | 19.74 | 19.74 | 19.04 | 19.37 | 19.37 | -1.87% | 32,264,047 |
| Oct 2, 2025 | 19.60 | 19.87 | 19.55 | 19.74 | 19.74 | 0.97% | 51,719,231 |
| Sep 30, 2025 | 18.71 | 19.55 | 18.71 | 19.55 | 19.55 | 4.94% | 138,424,793 |
| Sep 29, 2025 | 18.27 | 18.68 | 18.08 | 18.63 | 18.63 | 2.19% | 55,472,354 |
| Sep 26, 2025 | 18.40 | 18.74 | 18.14 | 18.23 | 18.23 | -1.19% | 51,359,309 |
| Sep 25, 2025 | 18.34 | 18.65 | 18.25 | 18.45 | 18.45 | 1.37% | 48,386,735 |
| Sep 24, 2025 | 18.13 | 18.32 | 17.98 | 18.20 | 18.20 | -0.22% | 59,115,740 |
| Sep 23, 2025 | 18.68 | 18.94 | 18.11 | 18.24 | 18.24 | -2.41% | 65,651,995 |
| Sep 22, 2025 | 18.96 | 18.96 | 18.56 | 18.69 | 18.69 | -1.63% | 38,896,460 |
| Sep 19, 2025 | 18.81 | 19.03 | 18.64 | 19.00 | 19.00 | 1.01% | 56,614,235 |
| Sep 18, 2025 | 19.80 | 19.83 | 18.50 | 18.81 | 18.81 | -4.76% | 150,635,091 |
| Sep 17, 2025 | 19.20 | 19.84 | 19.13 | 19.75 | 19.75 | 3.67% | 103,242,409 |
| Sep 16, 2025 | 18.60 | 19.23 | 18.51 | 19.05 | 19.05 | 3.20% | 83,636,509 |
| Sep 15, 2025 | 18.41 | 18.64 | 18.21 | 18.46 | 18.46 | 0.11% | 53,471,993 |
| Sep 12, 2025 | 18.80 | 18.82 | 18.40 | 18.44 | 18.44 | -1.13% | 61,770,479 |
| Sep 11, 2025 | 18.80 | 18.80 | 18.56 | 18.65 | 18.65 | -1.27% | 50,716,327 |
| Sep 10, 2025 | 18.99 | 19.20 | 18.82 | 18.89 | 18.89 | -0.16% | 54,126,503 |
| Sep 9, 2025 | 18.38 | 19.25 | 18.38 | 18.92 | 18.92 | 3.33% | 88,887,287 |
| Sep 8, 2025 | 18.89 | 18.90 | 18.26 | 18.31 | 18.31 | -1.98% | 74,148,034 |
| Sep 5, 2025 | 18.24 | 18.95 | 18.24 | 18.68 | 18.68 | 2.02% | 76,266,370 |
| Sep 4, 2025 | 18.83 | 18.85 | 18.20 | 18.31 | 18.31 | -2.24% | 87,600,890 |
| Sep 3, 2025 | 18.80 | 19.25 | 18.68 | 18.73 | 18.73 | -0.74% | 56,114,426 |
| Sep 2, 2025 | 19.22 | 19.40 | 18.75 | 18.87 | 18.87 | -1.31% | 53,795,125 |
| Sep 1, 2025 | 19.85 | 20.12 | 19.00 | 19.12 | 19.12 | -2.25% | 102,738,694 |
| Aug 29, 2025 | 19.24 | 19.87 | 19.04 | 19.56 | 19.56 | 1.77% | 75,667,127 |
| Aug 28, 2025 | 19.25 | 19.34 | 18.84 | 19.22 | 19.22 | 0.05% | 54,120,518 |